アルバックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 5,610 | 5,670 | 5,570 | 5,650 | +40 | +0.7% | 123,500 |
| 2021/07/05 | 5,600 | 5,650 | 5,550 | 5,610 | +70 | +1.3% | 129,300 |
| 2021/07/02 | 5,600 | 5,600 | 5,510 | 5,540 | -20 | -0.4% | 214,800 |
| 2021/07/01 | 5,580 | 5,590 | 5,450 | 5,560 | -70 | -1.2% | 200,800 |
| 2021/06/30 | 5,600 | 5,710 | 5,600 | 5,630 | +10 | +0.2% | 282,700 |
| 2021/06/29 | 5,610 | 5,680 | 5,590 | 5,620 | -130 | -2.3% | 246,200 |
| 2021/06/28 | 5,780 | 5,790 | 5,710 | 5,750 | -50 | -0.9% | 269,500 |
| 2021/06/25 | 5,790 | 5,820 | 5,740 | 5,800 | +110 | +1.9% | 274,800 |
| 2021/06/24 | 5,750 | 5,800 | 5,680 | 5,690 | -10 | -0.2% | 266,300 |
| 2021/06/23 | 5,600 | 5,700 | 5,560 | 5,700 | +130 | +2.3% | 183,400 |
| 2021/06/22 | 5,520 | 5,590 | 5,490 | 5,570 | +150 | +2.8% | 161,700 |
| 2021/06/21 | 5,430 | 5,480 | 5,390 | 5,420 | -80 | -1.5% | 179,300 |
| 2021/06/18 | 5,580 | 5,600 | 5,500 | 5,500 | -50 | -0.9% | 137,200 |
| 2021/06/17 | 5,520 | 5,570 | 5,490 | 5,550 | +20 | +0.4% | 161,100 |
| 2021/06/16 | 5,470 | 5,530 | 5,440 | 5,530 | -10 | -0.2% | 133,300 |
| 2021/06/15 | 5,570 | 5,580 | 5,490 | 5,540 | +20 | +0.4% | 162,300 |
| 2021/06/14 | 5,420 | 5,520 | 5,400 | 5,520 | +250 | +4.7% | 288,800 |
| 2021/06/11 | 5,370 | 5,400 | 5,230 | 5,270 | -100 | -1.9% | 321,500 |
| 2021/06/10 | 5,270 | 5,430 | 5,270 | 5,370 | +80 | +1.5% | 296,000 |
| 2021/06/09 | 5,280 | 5,300 | 5,220 | 5,290 | -20 | -0.4% | 168,000 |
| 2021/06/08 | 5,380 | 5,440 | 5,290 | 5,310 | -100 | -1.8% | 183,300 |
| 2021/06/07 | 5,450 | 5,500 | 5,390 | 5,410 | -10 | -0.2% | 217,300 |
| 2021/06/04 | 5,330 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 201,200 |
| 2021/06/03 | 5,290 | 5,370 | 5,270 | 5,350 | +60 | +1.1% | 239,800 |
| 2021/06/02 | 5,260 | 5,340 | 5,220 | 5,290 | +110 | +2.1% | 333,700 |
| 2021/06/01 | 5,160 | 5,220 | 5,120 | 5,180 | +30 | +0.6% | 265,300 |
| 2021/05/31 | 5,120 | 5,180 | 5,090 | 5,150 | +50 | +1% | 188,500 |
| 2021/05/28 | 5,100 | 5,130 | 5,050 | 5,100 | +40 | +0.8% | 191,900 |
| 2021/05/27 | 5,090 | 5,190 | 5,030 | 5,060 | -10 | -0.2% | 279,500 |
| 2021/05/26 | 4,975 | 5,070 | 4,935 | 5,070 | +90 | +1.8% | 230,200 |
| 2021/05/25 | 4,865 | 4,985 | 4,835 | 4,980 | +225 | +4.7% | 218,900 |
| 2021/05/24 | 4,690 | 4,830 | 4,690 | 4,755 | +70 | +1.5% | 180,500 |
| 2021/05/21 | 4,720 | 4,785 | 4,665 | 4,685 | +10 | +0.2% | 258,100 |
| 2021/05/20 | 4,545 | 4,690 | 4,530 | 4,675 | +95 | +2.1% | 164,600 |
| 2021/05/19 | 4,700 | 4,710 | 4,545 | 4,580 | -130 | -2.8% | 278,600 |
| 2021/05/18 | 4,745 | 4,755 | 4,645 | 4,710 | -55 | -1.2% | 244,900 |
| 2021/05/17 | 4,820 | 4,845 | 4,635 | 4,765 | +100 | +2.1% | 396,600 |
| 2021/05/14 | 4,690 | 4,705 | 4,625 | 4,665 | +80 | +1.7% | 192,700 |
| 2021/05/13 | 4,570 | 4,675 | 4,565 | 4,585 | -40 | -0.9% | 206,400 |
| 2021/05/12 | 4,815 | 4,845 | 4,585 | 4,625 | -220 | -4.5% | 301,200 |
| 2021/05/11 | 4,950 | 4,980 | 4,815 | 4,845 | -195 | -3.9% | 247,100 |
| 2021/05/10 | 5,030 | 5,070 | 5,030 | 5,040 | ±0 | ±0% | 84,800 |
| 2021/05/07 | 5,050 | 5,090 | 5,000 | 5,040 | +50 | +1% | 117,900 |
| 2021/05/06 | 4,960 | 5,010 | 4,925 | 4,990 | -10 | -0.2% | 207,200 |
| 2021/04/30 | 5,040 | 5,080 | 5,000 | 5,000 | ±0 | ±0% | 149,900 |
| 2021/04/28 | 4,995 | 5,030 | 4,965 | 5,000 | -70 | -1.4% | 173,200 |
| 2021/04/27 | 5,110 | 5,110 | 5,040 | 5,070 | -60 | -1.2% | 240,400 |
| 2021/04/26 | 5,180 | 5,200 | 5,090 | 5,130 | +195 | +4% | 343,800 |
| 2021/04/23 | 5,030 | 5,060 | 4,920 | 4,935 | -135 | -2.7% | 229,400 |
| 2021/04/22 | 5,180 | 5,240 | 5,030 | 5,070 | +40 | +0.8% | 251,900 |
1001～
1050
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「アルバック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルバック | 549,900円 | -4.3% | -7.7% | 2.98% | 15.93倍 | 1.22倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 117,900円 | +3.2% | +45.1% | 3.82% | 17.93倍 | 1.23倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 明電舎 | 597,000円 | +11.3% | -5.6% | 1.56% | 19.34倍 | 1.95倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| フクダ電 | 689,000円 | -1.4% | -9.9% | 2.61% | 11.05倍 | 1.03倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 能美防 | 417,000円 | +5.2% | +4.2% | 2.40% | 21.16倍 | 1.91倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
